6439 中日本鋳工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2007-12-27 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2007-12-25 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2007-12-21 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2007-12-20 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2007-12-19 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 2007-12-18 | 62 | 62 | 55 | 60 | 7,000 | 600 |
| 2007-12-17 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2007-12-14 | 63 | 63 | 62 | 62 | 17,000 | 620 |
| 2007-12-13 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2007-12-12 | 65 | 65 | 63 | 63 | 4,000 | 630 |
| 2007-12-11 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2007-12-10 | 65 | 66 | 63 | 63 | 13,000 | 630 |
| 2007-12-07 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2007-12-06 | 65 | 65 | 63 | 63 | 19,000 | 630 |
| 2007-12-05 | 63 | 66 | 63 | 64 | 23,000 | 640 |
| 2007-11-30 | 64 | 68 | 64 | 68 | 5,000 | 680 |
| 2007-11-29 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2007-11-27 | 68 | 68 | 68 | 68 | 18,000 | 680 |
| 2007-11-22 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2007-11-20 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2007-11-14 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2007-11-13 | 70 | 70 | 70 | 70 | 15,000 | 700 |
| 2007-11-12 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2007-11-09 | 72 | 72 | 71 | 71 | 6,000 | 710 |
| 2007-11-07 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2007-11-05 | 76 | 76 | 72 | 73 | 7,000 | 730 |
| 2007-10-31 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2007-10-29 | 71 | 76 | 71 | 76 | 8,000 | 760 |
| 2007-10-25 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2007-10-19 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2007-10-18 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2007-10-17 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2007-10-12 | 89 | 89 | 84 | 84 | 9,000 | 840 |
| 2007-10-10 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2007-10-09 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2007-09-27 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2007-09-26 | 78 | 88 | 78 | 88 | 2,000 | 880 |
| 2007-09-20 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2007-09-19 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2007-09-18 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2007-09-14 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2007-09-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2007-09-11 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2007-09-07 | 88 | 88 | 87 | 88 | 6,000 | 880 |
| 2007-09-05 | 95 | 95 | 93 | 93 | 3,000 | 930 |
| 2007-09-03 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2007-08-29 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2007-08-24 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2007-08-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2007-08-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-08-17 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2007-08-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-08-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2007-08-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2007-08-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-08-10 | 104 | 104 | 100 | 100 | 12,000 | 1,000 |
| 2007-08-09 | 105 | 109 | 105 | 109 | 9,000 | 1,090 |
| 2007-08-07 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2007-08-02 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2007-08-01 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2007-07-31 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2007-07-30 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2007-07-27 | 111 | 111 | 108 | 108 | 21,000 | 1,080 |
| 2007-07-26 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2007-07-25 | 114 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2007-07-23 | 111 | 120 | 111 | 120 | 8,000 | 1,200 |
| 2007-07-20 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-07-19 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2007-07-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-07-12 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2007-07-11 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2007-07-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2007-07-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2007-07-06 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-07-05 | 112 | 112 | 111 | 111 | 8,000 | 1,110 |
| 2007-07-03 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2007-07-02 | 115 | 115 | 113 | 113 | 2,000 | 1,130 |
| 2007-06-29 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2007-06-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-06-26 | 111 | 113 | 111 | 113 | 21,000 | 1,130 |
| 2007-06-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-06-22 | 111 | 112 | 110 | 110 | 8,000 | 1,100 |
| 2007-06-21 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-06-20 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2007-06-19 | 110 | 110 | 109 | 109 | 8,000 | 1,090 |
| 2007-06-18 | 110 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2007-06-15 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2007-06-12 | 118 | 118 | 111 | 111 | 8,000 | 1,110 |
| 2007-06-11 | 113 | 118 | 113 | 118 | 13,000 | 1,180 |
| 2007-06-07 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2007-06-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2007-06-05 | 118 | 118 | 113 | 113 | 5,000 | 1,130 |
| 2007-06-01 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-05-31 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-05-28 | 109 | 124 | 109 | 124 | 5,000 | 1,240 |
| 2007-05-25 | 105 | 109 | 105 | 109 | 5,000 | 1,090 |
| 2007-05-24 | 112 | 112 | 104 | 104 | 3,000 | 1,040 |
| 2007-05-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-05-21 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-05-18 | 113 | 113 | 110 | 110 | 16,000 | 1,100 |
| 2007-05-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2007-05-14 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2007-05-10 | 117 | 118 | 115 | 115 | 5,000 | 1,150 |
| 2007-05-09 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2007-05-07 | 108 | 118 | 108 | 118 | 9,000 | 1,180 |
| 2007-05-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-04-27 | 119 | 122 | 119 | 122 | 6,000 | 1,220 |
| 2007-04-26 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2007-04-25 | 118 | 118 | 108 | 113 | 17,000 | 1,130 |
| 2007-04-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-04-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2007-04-18 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2007-04-17 | 120 | 120 | 116 | 116 | 2,000 | 1,160 |
| 2007-04-16 | 130 | 130 | 120 | 120 | 4,000 | 1,200 |
| 2007-04-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2007-04-12 | 127 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2007-04-11 | 120 | 129 | 120 | 125 | 7,000 | 1,250 |
| 2007-04-10 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2007-04-06 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2007-04-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2007-04-04 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2007-04-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-03-30 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2007-03-29 | 119 | 120 | 119 | 120 | 7,000 | 1,200 |
| 2007-03-28 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2007-03-23 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2007-03-22 | 123 | 124 | 123 | 124 | 7,000 | 1,240 |
| 2007-03-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2007-03-14 | 127 | 127 | 122 | 122 | 4,000 | 1,220 |
| 2007-03-13 | 124 | 129 | 124 | 129 | 4,000 | 1,290 |
| 2007-03-12 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2007-03-09 | 122 | 122 | 117 | 117 | 2,000 | 1,170 |
| 2007-03-08 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2007-03-07 | 115 | 118 | 112 | 115 | 17,000 | 1,150 |
| 2007-03-06 | 125 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2007-03-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-03-01 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2007-02-28 | 138 | 138 | 130 | 130 | 5,000 | 1,300 |
| 2007-02-27 | 139 | 140 | 136 | 140 | 13,000 | 1,400 |
| 2007-02-26 | 128 | 139 | 128 | 139 | 5,000 | 1,390 |
| 2007-02-23 | 126 | 128 | 121 | 128 | 8,000 | 1,280 |
| 2007-02-22 | 118 | 128 | 118 | 128 | 9,000 | 1,280 |
| 2007-02-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-02-19 | 125 | 125 | 115 | 115 | 2,000 | 1,150 |
| 2007-02-16 | 125 | 125 | 125 | 125 | 11,000 | 1,250 |
| 2007-02-15 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2007-02-13 | 118 | 118 | 113 | 113 | 3,000 | 1,130 |
| 2007-02-08 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-02-06 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2007-02-05 | 124 | 124 | 115 | 116 | 5,000 | 1,160 |
| 2007-01-31 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2007-01-30 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-01-29 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2007-01-26 | 125 | 126 | 125 | 126 | 18,000 | 1,260 |
| 2007-01-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-01-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2007-01-23 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2007-01-22 | 125 | 129 | 120 | 121 | 27,000 | 1,210 |
| 2007-01-19 | 120 | 126 | 120 | 126 | 6,000 | 1,260 |
| 2007-01-18 | 119 | 123 | 119 | 123 | 2,000 | 1,230 |
| 2007-01-16 | 121 | 124 | 120 | 120 | 10,000 | 1,200 |
| 2007-01-15 | 126 | 126 | 122 | 122 | 5,000 | 1,220 |
| 2007-01-12 | 128 | 130 | 118 | 128 | 7,000 | 1,280 |
| 2007-01-11 | 118 | 119 | 118 | 119 | 7,000 | 1,190 |
| 2007-01-10 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株